[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGX":3,"stock-options-AGX":30,"homepage-market-summary":1527},{"ticker":4,"date":5,"profile":6,"quote":14},"AGX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Argan, Inc","NYSE",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Argan Inc is a United States-based construction firm that conducts operations through its wholly-owned subsidiaries, GPS, APC, TRC, and SMC. Through GPS and APC it provides a full range of engineering, procurement, construction, commissioning, maintenance, project development and technical consulting services to the power generation market, including the renewable energy sector, for a wide range of customers, including independent power project owners, public utilities, power plant heavy equipment suppliers and other commercial firms with power requirements in the U.S., Ireland and the U.K. It operates in three segments: Power Services, Industrial Services, and Teledata, out of which Power Services derives the majority of revenue.","1,409","Arlington, VA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},379.58,377.64,383.005,370.39,377.95,1.63,0.43,293107.619767,14119,377.5912,805.75,0.234375,76513.36103656859,47.1,7830,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":73,"updated_at":1526,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.7,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},97,6113,0.59,[44,45,49,53,57,61,65,69],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",50,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-12-18",78,"261218",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-01-15",106,"270115",{"date":58,"label":58,"type":35,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2027-04-16",197,"270416",{"date":62,"label":62,"type":35,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2027-11-19",414,"271119",{"date":66,"label":66,"type":35,"days_to_expiration":67,"dte":67,"compact":68,"implied_volatility":9},"2028-01-21",477,"280121",{"date":70,"label":70,"type":35,"days_to_expiration":71,"dte":71,"compact":72,"implied_volatility":9},"2029-01-19",841,"290119",[74,100,121,141,163,188,211,234,258,282,306,329,354,379,405,430,457,483,512,539,564,590,615,640,664,688,710,732,757,781,804,827,849,870,890,910,930,951,972,993,1013,1033,1051,1070,1089,1109,1127,1145,1162,1181,1198,1214,1230,1245,1259,1274,1286,1299,1313,1327,1340,1353,1363,1375,1384,1395,1407,1417,1427,1437,1446,1457,1467,1476,1486,1497,1506,1516],{"strike":75,"call":76,"put":88,"callItm":32,"putItm":99,"isAtm":99},220,{"contract_symbol":77,"symbol":77,"bid":78,"ask":79,"last":80,"change":81,"changePercent":9,"volume":81,"openInterest":82,"open_interest":82,"iv":83,"implied_volatility":83,"delta":84,"gamma":81,"theta":85,"vega":86,"rho":87,"in_the_money":32},"AGX   261016C00220000",152.6,168,205,0,2,0.6156,0.999995,-0.000034,0.000017,0.090407,{"contract_symbol":89,"symbol":89,"bid":81,"ask":90,"last":91,"change":81,"changePercent":9,"volume":81,"openInterest":92,"open_interest":92,"iv":93,"implied_volatility":93,"delta":94,"gamma":95,"theta":96,"vega":97,"rho":98,"in_the_money":99},"AGX   261016P00220000",4.9,1.37,27,0.7483,-0.000121,0.000008,-0.000905,0.000363,-0.00002,false,{"strike":101,"call":102,"put":111,"callItm":32,"putItm":99,"isAtm":99},230,{"contract_symbol":103,"symbol":103,"bid":104,"ask":105,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":82,"open_interest":82,"iv":83,"implied_volatility":83,"delta":106,"gamma":107,"theta":108,"vega":109,"rho":110,"in_the_money":32},"AGX   261016C00230000",142.7,158.2,0.999977,0.000002,-0.000155,0.000075,0.094513,{"contract_symbol":112,"symbol":112,"bid":81,"ask":113,"last":114,"change":81,"changePercent":9,"volume":81,"openInterest":115,"open_interest":115,"iv":93,"implied_volatility":93,"delta":116,"gamma":117,"theta":118,"vega":119,"rho":120,"in_the_money":99},"AGX   261016P00230000",0.3,0.1,12,-0.000364,0.000023,-0.002542,0.00102,-0.000059,{"strike":122,"call":123,"put":131,"callItm":32,"putItm":99,"isAtm":99},240,{"contract_symbol":124,"symbol":124,"bid":125,"ask":126,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":82,"open_interest":82,"iv":83,"implied_volatility":83,"delta":127,"gamma":95,"theta":128,"vega":129,"rho":130,"in_the_money":32},"AGX   261016C00240000",132.7,148.2,0.999906,-0.000587,0.000286,0.098611,{"contract_symbol":132,"symbol":132,"bid":81,"ask":133,"last":134,"change":81,"changePercent":9,"volume":81,"openInterest":135,"open_interest":135,"iv":93,"implied_volatility":93,"delta":136,"gamma":137,"theta":138,"vega":139,"rho":140,"in_the_money":99},"AGX   261016P00240000",4.1,1.51,16,-0.000974,0.000057,-0.006306,0.00253,-0.000159,{"strike":142,"call":143,"put":153,"callItm":32,"putItm":99,"isAtm":99},250,{"contract_symbol":144,"symbol":144,"bid":145,"ask":146,"last":147,"change":81,"changePercent":9,"volume":81,"openInterest":82,"open_interest":82,"iv":83,"implied_volatility":83,"delta":148,"gamma":149,"theta":150,"vega":151,"rho":152,"in_the_money":32},"AGX   261016C00250000",122.8,133.3,142.57,0.999674,0.000025,-0.001887,0.00092,0.102683,{"contract_symbol":154,"symbol":154,"bid":81,"ask":155,"last":156,"change":81,"changePercent":9,"volume":81,"openInterest":157,"open_interest":157,"iv":93,"implied_volatility":93,"delta":158,"gamma":159,"theta":160,"vega":161,"rho":162,"in_the_money":99},"AGX   261016P00250000",2.9,0.12,130,-0.002336,0.000127,-0.013999,0.005616,-0.000381,{"strike":164,"call":165,"put":176,"callItm":32,"putItm":99,"isAtm":99},260,{"contract_symbol":166,"symbol":166,"bid":167,"ask":168,"last":169,"change":81,"changePercent":9,"volume":81,"openInterest":170,"open_interest":170,"iv":83,"implied_volatility":83,"delta":171,"gamma":172,"theta":173,"vega":174,"rho":175,"in_the_money":32},"AGX   261016C00260000",112.8,123.6,326.48,8,0.999014,0.00007,-0.005244,0.002557,0.106686,{"contract_symbol":177,"symbol":177,"bid":81,"ask":178,"last":179,"change":180,"changePercent":9,"volume":181,"openInterest":182,"open_interest":182,"iv":93,"implied_volatility":93,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":187,"in_the_money":99},"AGX   261016P00260000",0.55,0.05,-0.5,1,87,-0.005081,0.000255,-0.028134,0.011286,-0.000832,{"strike":189,"call":190,"put":200,"callItm":32,"putItm":99,"isAtm":99},270,{"contract_symbol":191,"symbol":191,"bid":192,"ask":193,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":82,"open_interest":82,"iv":194,"implied_volatility":194,"delta":195,"gamma":196,"theta":197,"vega":198,"rho":199,"in_the_money":32},"AGX   261016C00270000",102.9,113.7,0.5602,0.99888,0.000087,-0.005365,0.002875,0.110774,{"contract_symbol":201,"symbol":201,"bid":81,"ask":202,"last":203,"change":81,"changePercent":9,"volume":81,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":99},"AGX   261016P00270000",3,0.65,11,0.721,-0.008116,0.0004,-0.041028,0.017081,-0.00133,{"strike":212,"call":213,"put":224,"callItm":32,"putItm":99,"isAtm":99},280,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":81,"changePercent":9,"volume":81,"openInterest":82,"open_interest":82,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":32},"AGX   261016C00280000",93,102.6,98,0.5062,0.998721,0.000108,-0.005476,0.003247,0.114859,{"contract_symbol":225,"symbol":225,"bid":179,"ask":181,"last":226,"change":81,"changePercent":9,"volume":181,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":99},"AGX   261016P00280000",0.25,29,0.7468,-0.018508,0.000789,-0.086777,0.034881,-0.003054,{"strike":235,"call":236,"put":247,"callItm":32,"putItm":99,"isAtm":99},290,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":81,"changePercent":9,"volume":81,"openInterest":181,"open_interest":181,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":32},"AGX   261016C00290000",84.1,93.8,92,0.4536,0.998529,0.000137,-0.005574,0.003689,0.118938,{"contract_symbol":248,"symbol":248,"bid":179,"ask":249,"last":250,"change":81,"changePercent":9,"volume":81,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":99},"AGX   261016P00290000",1.5,0.51,32,0.7457,-0.031709,0.001241,-0.136168,0.054814,-0.005254,{"strike":259,"call":260,"put":271,"callItm":32,"putItm":99,"isAtm":99},300,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":81,"changePercent":9,"volume":81,"openInterest":181,"open_interest":181,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":32},"AGX   261016C00300000",74.4,84.3,324,0.402,0.998293,0.000177,-0.005656,0.004223,0.12301,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":181,"change":226,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":99},"AGX   261016P00300000",0.6,1.55,83,0.7284,-0.047738,0.001773,-0.185579,0.076478,-0.007929,{"strike":283,"call":284,"put":295,"callItm":32,"putItm":99,"isAtm":99},310,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":81,"changePercent":9,"volume":81,"openInterest":202,"open_interest":202,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":32},"AGX   261016C00310000",64.9,74.8,61.71,0.3517,0.997986,0.000236,-0.005751,0.004909,0.127071,{"contract_symbol":296,"symbol":296,"bid":226,"ask":297,"last":298,"change":81,"changePercent":9,"volume":81,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":99},"AGX   261016P00310000",5,1.21,45,0.7135,-0.070468,0.002458,-0.246825,0.103846,-0.011738,{"strike":307,"call":308,"put":319,"callItm":32,"putItm":99,"isAtm":99},320,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":81,"changePercent":9,"volume":81,"openInterest":82,"open_interest":82,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":32},"AGX   261016C00320000",55.5,65.5,76.2,0.4191,0.979914,0.001507,-0.052209,0.037392,0.128268,{"contract_symbol":320,"symbol":320,"bid":179,"ask":90,"last":321,"change":81,"changePercent":9,"volume":81,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":99},"AGX   261016P00320000",2.04,47,0.6812,-0.09586,0.003246,-0.297093,0.130921,-0.01598,{"strike":330,"call":331,"put":341,"callItm":32,"putItm":99,"isAtm":99},330,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":32},"AGX   261016C00330000",46.3,56.3,0.4961,0.925371,0.003694,-0.179325,0.108512,0.123425,{"contract_symbol":342,"symbol":342,"bid":343,"ask":133,"last":344,"change":345,"changePercent":9,"volume":346,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":99},"AGX   261016P00330000",2.3,3.2,-0.3,6,605,0.6427,-0.127234,0.004215,-0.343321,0.160367,-0.021212,{"strike":355,"call":356,"put":368,"callItm":32,"putItm":99,"isAtm":99},340,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":81,"changePercent":9,"volume":81,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":32},"AGX   261016C00340000",38.8,48.5,42.5,4,0.5261,0.861238,0.005465,-0.29834,0.170236,0.116844,{"contract_symbol":369,"symbol":369,"bid":361,"ask":370,"last":371,"change":81,"changePercent":9,"volume":81,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":99},"AGX   261016P00340000",5.4,6.75,33,0.6288,-0.176795,0.005362,-0.418171,0.199638,-0.029593,{"strike":380,"call":381,"put":392,"callItm":32,"putItm":99,"isAtm":99},350,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":181,"changePercent":9,"volume":82,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":32},"AGX   261016C00350000",31.2,39.1,36,0.5356,0.788606,0.007021,-0.397176,0.222626,0.108715,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":297,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":99},"AGX   261016P00350000",6.1,9,7.5,0.17,149,0.6382,-0.244523,0.006395,-0.513708,0.241642,-0.041265,{"strike":406,"call":407,"put":419,"callItm":32,"putItm":99,"isAtm":99},360,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":81,"changePercent":9,"volume":81,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":32},"AGX   261016C00360000",26.3,32.8,28.9,39,0.5643,0.698517,0.008025,-0.50409,0.268136,0.097275,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":115,"change":81,"changePercent":9,"volume":81,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":99},"AGX   261016P00360000",5.3,13.6,71,0.6349,-0.317091,0.007292,-0.579754,0.274116,-0.053886,{"strike":431,"call":432,"put":445,"callItm":32,"putItm":99,"isAtm":99},370,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":395,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":32},"AGX   261016C00370000",20.3,25.4,22.2,-4.9,25,0.5657,0.610354,0.008812,-0.556234,0.295155,0.086021,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":447,"change":449,"changePercent":9,"volume":181,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":99},"AGX   261016P00370000",12.6,16.7,-2.1,19,0.6431,-0.396941,0.007792,-0.63553,0.296675,-0.068106,{"strike":458,"call":459,"put":472,"callItm":99,"putItm":32,"isAtm":32},380,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":464,"changePercent":9,"volume":115,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":99},"AGX   261016C00380000",15.2,20.4,18.8,-2.35,38,0.5711,0.519276,0.009067,-0.583364,0.306617,0.073881,{"contract_symbol":473,"symbol":473,"bid":474,"ask":436,"last":475,"change":81,"changePercent":9,"volume":81,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":32},"AGX   261016P00380000",17.2,19.05,65,0.6485,-0.477145,0.007982,-0.662085,0.306472,-0.082694,{"strike":484,"call":485,"put":499,"callItm":99,"putItm":32,"isAtm":99},390,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":490,"changePercent":9,"volume":491,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":99},"AGX   261016C00390000",11.1,15.9,14.45,0.15,13,61,0.5791,0.431716,0.008822,-0.583467,0.302468,0.061886,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":504,"changePercent":9,"volume":181,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":32},"AGX   261016P00390000",21.7,27.8,25.9,-12.85,24,0.6298,-0.558943,0.008142,-0.636981,0.303619,-0.097557,{"strike":513,"call":514,"put":527,"callItm":99,"putItm":32,"isAtm":99},400,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":519,"changePercent":9,"volume":346,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":99},"AGX   261016C00400000",8.6,12.5,10.25,-2.25,175,0.5737,0.347363,0.008368,-0.543145,0.284223,0.050212,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":81,"changePercent":9,"volume":81,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":32},"AGX   261016P00400000",27.7,34.1,34,118,0.6261,-0.636589,0.00779,-0.602394,0.288803,-0.11228,{"strike":540,"call":541,"put":553,"callItm":99,"putItm":32,"isAtm":99},410,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":113,"changePercent":9,"volume":181,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":99},"AGX   261016C00410000",6.2,10,7.9,247,0.5581,0.266052,0.007642,-0.469547,0.252543,0.038798,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":81,"changePercent":9,"volume":81,"openInterest":438,"open_interest":438,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":32},"AGX   261016P00410000",34.4,44.2,41.85,0.6601,-0.694681,0.006899,-0.593002,0.269656,-0.12466,{"strike":565,"call":566,"put":578,"callItm":99,"putItm":32,"isAtm":99},420,{"contract_symbol":567,"symbol":567,"bid":133,"ask":568,"last":569,"change":570,"changePercent":9,"volume":395,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":99},"AGX   261016C00420000",6.8,5.5,-1.2,171,0.5822,0.212331,0.006475,-0.432894,0.223203,0.031021,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":81,"changePercent":9,"volume":81,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":32},"AGX   261016P00420000",42,51.9,46.77,62,0.6897,-0.743399,0.006071,-0.569535,0.247894,-0.135713,{"strike":591,"call":592,"put":603,"callItm":99,"putItm":32,"isAtm":99},430,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":81,"changePercent":9,"volume":81,"openInterest":412,"open_interest":412,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":99},"AGX   261016C00430000",2.85,7.2,4.15,0.6032,0.16883,0.005428,-0.389547,0.193857,0.024709,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":81,"changePercent":9,"volume":81,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":32},"AGX   261016P00430000",51.5,60.6,54.47,273,0.7079,-0.787358,0.005329,-0.526842,0.223393,-0.146064,{"strike":616,"call":617,"put":628,"callItm":99,"putItm":32,"isAtm":99},440,{"contract_symbol":618,"symbol":618,"bid":114,"ask":619,"last":620,"change":81,"changePercent":9,"volume":81,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":99},"AGX   261016C00440000",4.2,3.82,70,0.6074,0.127554,0.004467,-0.325059,0.160647,0.018737,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":81,"changePercent":9,"volume":81,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":32},"AGX   261016P00440000",59.9,69.9,82.3,88,0.711,-0.829638,0.004632,-0.46183,0.194983,-0.156161,{"strike":641,"call":642,"put":653,"callItm":99,"putItm":32,"isAtm":99},450,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":179,"changePercent":9,"volume":181,"openInterest":283,"open_interest":283,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":99},"AGX   261016C00450000",1.3,2.5,1.15,0.6044,0.092138,0.003553,-0.25601,0.12715,0.013591,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":81,"changePercent":9,"volume":81,"openInterest":36,"open_interest":36,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":32},"AGX   261016P00450000",68.2,78.2,70.07,0.7085,-0.867158,0.003939,-0.38998,0.165227,-0.165612,{"strike":665,"call":666,"put":676,"callItm":99,"putItm":32,"isAtm":99},460,{"contract_symbol":667,"symbol":667,"bid":179,"ask":90,"last":668,"change":81,"changePercent":9,"volume":81,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":99},"AGX   261016C00460000",1.95,114,0.6258,0.073329,0.00289,-0.223179,0.107064,0.010822,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":81,"changePercent":9,"volume":81,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":32},"AGX   261016P00460000",77.7,87.7,84.4,28,0.7369,-0.887199,0.003377,-0.36161,0.147317,-0.172638,{"strike":689,"call":690,"put":699,"callItm":99,"putItm":32,"isAtm":99},470,{"contract_symbol":691,"symbol":691,"bid":179,"ask":692,"last":249,"change":81,"changePercent":9,"volume":81,"openInterest":79,"open_interest":79,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":99},"AGX   261016C00470000",2.6,0.6468,0.058908,0.002359,-0.19468,0.090352,0.008696,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":81,"changePercent":9,"volume":81,"openInterest":505,"open_interest":505,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":32},"AGX   261016P00470000",87.4,97.4,95.3,0.7676,-0.902385,0.002919,-0.33928,0.132677,-0.178965,{"strike":711,"call":712,"put":721,"callItm":99,"putItm":32,"isAtm":99},480,{"contract_symbol":713,"symbol":713,"bid":81,"ask":619,"last":181,"change":179,"changePercent":9,"volume":82,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":99},"AGX   261016C00480000",44,0.6579,0.045213,0.001879,-0.160466,0.073213,0.006684,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":81,"changePercent":9,"volume":81,"openInterest":92,"open_interest":92,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":32},"AGX   261016P00480000",97.8,107.8,103.6,0.792,-0.91648,0.00252,-0.311752,0.118169,-0.185122,{"strike":733,"call":734,"put":746,"callItm":99,"putItm":32,"isAtm":99},490,{"contract_symbol":735,"symbol":735,"bid":81,"ask":736,"last":737,"change":738,"changePercent":9,"volume":82,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":99},"AGX   261016C00490000",1.05,0.35,-1.04,26,0.6637,0.033576,0.001462,-0.127039,0.057462,0.004973,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":81,"changePercent":9,"volume":81,"openInterest":714,"open_interest":714,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":32},"AGX   261016P00490000",107,117.8,108.8,0.8092,-0.929832,0.00216,-0.279023,0.103507,-0.191163,{"strike":758,"call":759,"put":770,"callItm":99,"putItm":32,"isAtm":99},500,{"contract_symbol":760,"symbol":760,"bid":761,"ask":38,"last":762,"change":490,"changePercent":9,"volume":202,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":99},"AGX   261016C00500000",0.2,0.5,238,0.6859,0.027935,0.001215,-0.112753,0.049344,0.004136,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":774,"change":81,"changePercent":9,"volume":81,"openInterest":227,"open_interest":227,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":32},"AGX   261016P00500000",117.3,127.8,120,0.8182,-0.942744,0.001824,-0.240838,0.088355,-0.197135,{"strike":782,"call":783,"put":793,"callItm":99,"putItm":32,"isAtm":99},510,{"contract_symbol":784,"symbol":784,"bid":114,"ask":785,"last":113,"change":81,"changePercent":9,"volume":81,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":99},"AGX   261016C00510000",1.7,23,0.7094,0.023751,0.001026,-0.101804,0.043078,0.003514,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":81,"changePercent":9,"volume":81,"openInterest":346,"open_interest":346,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":32},"AGX   261016P00510000",123.7,137.8,133.67,0.8168,-0.955526,0.001494,-0.196578,0.072248,-0.203088,{"strike":805,"call":806,"put":816,"callItm":99,"putItm":32,"isAtm":99},520,{"contract_symbol":807,"symbol":807,"bid":81,"ask":343,"last":808,"change":81,"changePercent":9,"volume":81,"openInterest":809,"open_interest":809,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":99},"AGX   261016C00520000",0.39,40,0.7285,0.019819,0.000857,-0.089724,0.036971,0.002932,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":32},"AGX   261016P00520000",132.2,147.8,141,0.7998,-0.968581,0.001149,-0.144935,0.054399,-0.209082,{"strike":828,"call":829,"put":838,"callItm":99,"putItm":32,"isAtm":99},530,{"contract_symbol":830,"symbol":830,"bid":81,"ask":831,"last":273,"change":81,"changePercent":9,"volume":81,"openInterest":322,"open_interest":322,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":99},"AGX   261016C00530000",3.4,0.7424,0.016067,0.000703,-0.07645,0.030911,0.002378,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":32},"AGX   261016P00530000",142.1,157.8,126.3,0.7526,-0.982648,0.000741,-0.082764,0.033013,-0.215235,{"strike":850,"call":851,"put":860,"callItm":99,"putItm":32,"isAtm":99},540,{"contract_symbol":852,"symbol":852,"bid":81,"ask":853,"last":490,"change":81,"changePercent":9,"volume":81,"openInterest":854,"open_interest":854,"iv":832,"implied_volatility":832,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":99},"AGX   261016C00540000",2.1,37,0.011697,0.000535,-0.058137,0.023507,0.001734,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":81,"changePercent":9,"volume":81,"openInterest":491,"open_interest":491,"iv":843,"implied_volatility":843,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":32},"AGX   261016P00540000",151.9,167.8,183.5,-0.987269,0.000568,-0.063418,0.025296,-0.220024,{"strike":871,"call":872,"put":880,"callItm":99,"putItm":32,"isAtm":99},550,{"contract_symbol":873,"symbol":873,"bid":81,"ask":155,"last":874,"change":81,"changePercent":9,"volume":81,"openInterest":322,"open_interest":322,"iv":832,"implied_volatility":832,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":99},"AGX   261016C00550000",0.8,0.008451,0.000403,-0.043772,0.017698,0.001255,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":32},"AGX   261016P00550000",162,177.8,150.4,-0.990729,0.000431,-0.048124,0.019196,-0.224643,{"strike":891,"call":892,"put":900,"callItm":99,"putItm":32,"isAtm":99},560,{"contract_symbol":893,"symbol":893,"bid":81,"ask":894,"last":761,"change":81,"changePercent":9,"volume":81,"openInterest":47,"open_interest":47,"iv":832,"implied_volatility":832,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":99},"AGX   261016C00560000",3.7,0.006061,0.0003,-0.032649,0.013201,0.000902,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":904,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":32},"AGX   261016P00560000",171.9,187.8,148.8,-0.993295,0.000324,-0.036187,0.014434,-0.229132,{"strike":911,"call":912,"put":920,"callItm":99,"putItm":32,"isAtm":99},570,{"contract_symbol":913,"symbol":913,"bid":81,"ask":914,"last":114,"change":81,"changePercent":9,"volume":81,"openInterest":204,"open_interest":204,"iv":832,"implied_volatility":832,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":99},"AGX   261016C00570000",2.35,0.004318,0.000222,-0.024141,0.009761,0.000643,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":81,"changePercent":9,"volume":81,"openInterest":297,"open_interest":297,"iv":843,"implied_volatility":843,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":32},"AGX   261016P00570000",182.1,197.8,189.99,-0.995183,0.000242,-0.02698,0.010762,-0.233521,{"strike":931,"call":932,"put":940,"callItm":99,"putItm":32,"isAtm":99},580,{"contract_symbol":933,"symbol":933,"bid":81,"ask":344,"last":934,"change":81,"changePercent":9,"volume":81,"openInterest":423,"open_interest":423,"iv":832,"implied_volatility":832,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":99},"AGX   261016C00580000",0.66,0.003056,0.000163,-0.017703,0.007158,0.000456,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":81,"changePercent":9,"volume":81,"openInterest":945,"open_interest":945,"iv":843,"implied_volatility":843,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":32},"AGX   261016P00580000",191.9,207.8,217,163,-0.996561,0.000179,-0.019955,0.00796,-0.237834,{"strike":952,"call":953,"put":962,"callItm":99,"putItm":32,"isAtm":99},590,{"contract_symbol":954,"symbol":954,"bid":81,"ask":955,"last":956,"change":81,"changePercent":9,"volume":81,"openInterest":181,"open_interest":181,"iv":832,"implied_volatility":832,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":99},"AGX   261016C00590000",2.7,0.13,0.00215,0.000118,-0.012883,0.005209,0.000321,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":32},"AGX   261016P00590000",203.9,217.8,185.73,-0.997559,0.000131,-0.014649,0.005843,-0.242092,{"strike":973,"call":974,"put":982,"callItm":99,"putItm":32,"isAtm":99},600,{"contract_symbol":975,"symbol":975,"bid":81,"ask":853,"last":226,"change":81,"changePercent":9,"volume":81,"openInterest":976,"open_interest":976,"iv":832,"implied_volatility":832,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":99},"AGX   261016C00600000",59,0.001504,0.000086,-0.009307,0.003763,0.000225,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":986,"change":987,"changePercent":9,"volume":181,"openInterest":491,"open_interest":491,"iv":843,"implied_volatility":843,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":32},"AGX   261016P00600000",213.6,227.8,221.38,-20.77,-0.998277,0.000096,-0.010678,0.004259,-0.246308,{"strike":994,"call":995,"put":1003,"callItm":99,"putItm":32,"isAtm":99},610,{"contract_symbol":996,"symbol":996,"bid":81,"ask":343,"last":997,"change":81,"changePercent":9,"volume":81,"openInterest":115,"open_interest":115,"iv":832,"implied_volatility":832,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":99},"AGX   261016C00610000",4.69,0.001046,0.000061,-0.006679,0.0027,0.000157,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":987,"changePercent":9,"volume":181,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":32},"AGX   261016P00610000",223.7,237.8,231.41,-0.998791,0.000069,-0.007732,0.003084,-0.250494,{"strike":1014,"call":1015,"put":1023,"callItm":99,"putItm":32,"isAtm":99},620,{"contract_symbol":1016,"symbol":1016,"bid":81,"ask":343,"last":1017,"change":81,"changePercent":9,"volume":81,"openInterest":681,"open_interest":681,"iv":832,"implied_volatility":832,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":99},"AGX   261016C00620000",1.73,0.000724,0.000044,-0.004762,0.001925,0.000109,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":1027,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":32},"AGX   261016P00620000",233.5,247.8,98.7,-0.999155,0.00005,-0.005565,0.00222,-0.254658,{"strike":1034,"call":1035,"put":1041,"callItm":99,"putItm":32,"isAtm":99},630,{"contract_symbol":1036,"symbol":1036,"bid":81,"ask":343,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":832,"implied_volatility":832,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":109,"in_the_money":99},"AGX   261016C00630000",0.000499,0.000031,-0.003375,0.001365,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":32},"AGX   261016P00630000",240.9,257.8,218.43,-0.999412,0.000036,-0.003981,0.001588,-0.258806,{"strike":1052,"call":1053,"put":1061,"callItm":99,"putItm":32,"isAtm":99},640,{"contract_symbol":1054,"symbol":1054,"bid":81,"ask":155,"last":113,"change":81,"changePercent":9,"volume":81,"openInterest":1055,"open_interest":1055,"iv":832,"implied_volatility":832,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":99},"AGX   261016C00640000",85,0.000342,0.000022,-0.002379,0.000962,0.000051,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":1065,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1066,"gamma":149,"theta":1067,"vega":1068,"rho":1069,"in_the_money":32},"AGX   261016P00640000",251.3,267.8,227.45,-0.999593,-0.002833,0.00113,-0.262942,{"strike":1071,"call":1072,"put":1080,"callItm":99,"putItm":32,"isAtm":99},650,{"contract_symbol":1073,"symbol":1073,"bid":81,"ask":853,"last":1074,"change":81,"changePercent":9,"volume":81,"openInterest":544,"open_interest":544,"iv":832,"implied_volatility":832,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":99},"AGX   261016C00650000",23.2,0.000234,0.000015,-0.001668,0.000674,0.000035,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":32},"AGX   261016P00650000",266.1,277.8,-0.999719,0.000018,-0.002006,0.0008,-0.267071,{"strike":1090,"call":1091,"put":1099,"callItm":99,"putItm":32,"isAtm":99},660,{"contract_symbol":1092,"symbol":1092,"bid":81,"ask":853,"last":179,"change":1093,"changePercent":9,"volume":181,"openInterest":681,"open_interest":681,"iv":832,"implied_volatility":832,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":99},"AGX   261016C00660000",-4.95,0.000159,0.000011,-0.001163,0.00047,0.000024,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":1103,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":32},"AGX   261016P00660000",277.3,287.8,116.1,-0.999807,0.000013,-0.001413,0.000564,-0.271193,{"strike":1110,"call":1111,"put":1118,"callItm":99,"putItm":32,"isAtm":99},670,{"contract_symbol":1112,"symbol":1112,"bid":81,"ask":1113,"last":395,"change":81,"changePercent":9,"volume":81,"openInterest":82,"open_interest":82,"iv":832,"implied_volatility":832,"delta":220,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":99},"AGX   261016C00670000",1.9,0.000007,-0.000808,0.000327,0.000016,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":32},"AGX   261016P00670000",287.3,297.8,-0.999868,0.000009,-0.000991,0.000395,-0.275312,{"strike":1128,"call":1129,"put":1135,"callItm":99,"putItm":32,"isAtm":99},680,{"contract_symbol":1130,"symbol":1130,"bid":81,"ask":955,"last":737,"change":81,"changePercent":9,"volume":81,"openInterest":465,"open_interest":465,"iv":832,"implied_volatility":832,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1095,"in_the_money":99},"AGX   261016C00680000",0.000073,0.000005,-0.000559,0.000226,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":1139,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":32},"AGX   261016P00680000",290.7,307.8,130.7,-0.99991,0.000006,-0.000692,0.000276,-0.279428,{"strike":1146,"call":1147,"put":1154,"callItm":99,"putItm":32,"isAtm":99},690,{"contract_symbol":1148,"symbol":1148,"bid":81,"ask":155,"last":1149,"change":81,"changePercent":9,"volume":81,"openInterest":297,"open_interest":297,"iv":832,"implied_volatility":832,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1114,"in_the_money":99},"AGX   261016C00690000",7.7,0.000049,0.000004,-0.000385,0.000155,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1158,"gamma":1151,"theta":1159,"vega":1160,"rho":1161,"in_the_money":32},"AGX   261016P00690000",303.8,317.8,-0.999939,-0.000481,0.000192,-0.283541,{"strike":1163,"call":1164,"put":1169,"callItm":99,"putItm":32,"isAtm":99},700,{"contract_symbol":1165,"symbol":1165,"bid":81,"ask":90,"last":181,"change":81,"changePercent":9,"volume":81,"openInterest":580,"open_interest":580,"iv":832,"implied_volatility":832,"delta":1166,"gamma":107,"theta":1167,"vega":1168,"rho":1132,"in_the_money":99},"AGX   261016C00700000",0.000033,-0.000264,0.000107,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":1173,"change":1174,"changePercent":9,"volume":395,"openInterest":1175,"open_interest":1175,"iv":843,"implied_volatility":843,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":32},"AGX   261016P00700000",318.3,327.8,323.31,4.23,100,-0.999958,0.000003,-0.000334,0.000133,-0.287654,{"strike":1182,"call":1183,"put":1188,"callItm":99,"putItm":32,"isAtm":99},710,{"contract_symbol":1184,"symbol":1184,"bid":81,"ask":853,"last":1185,"change":81,"changePercent":9,"volume":81,"openInterest":1186,"open_interest":1186,"iv":832,"implied_volatility":832,"delta":1057,"gamma":107,"theta":1187,"vega":1131,"rho":1177,"in_the_money":99},"AGX   261016C00710000",2.52,22,-0.00018,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":1192,"change":1193,"changePercent":9,"volume":395,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1194,"gamma":107,"theta":1195,"vega":1196,"rho":1197,"in_the_money":32},"AGX   261016P00710000",328,337.8,333.35,4.24,-0.999972,-0.00023,0.000092,-0.291765,{"strike":1199,"call":1200,"put":1206,"callItm":99,"putItm":32,"isAtm":99},720,{"contract_symbol":1201,"symbol":1201,"bid":81,"ask":90,"last":1202,"change":81,"changePercent":9,"volume":81,"openInterest":1203,"open_interest":1203,"iv":832,"implied_volatility":832,"delta":1076,"gamma":1204,"theta":1205,"vega":1029,"rho":107,"in_the_money":99},"AGX   261016C00720000",2.69,31,0.000001,-0.000123,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":1210,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1211,"gamma":1204,"theta":140,"vega":1212,"rho":1213,"in_the_money":32},"AGX   261016P00720000",334.2,347.8,315.6,-0.999981,0.000063,-0.295876,{"strike":1215,"call":1216,"put":1221,"callItm":99,"putItm":32,"isAtm":99},730,{"contract_symbol":1217,"symbol":1217,"bid":81,"ask":831,"last":297,"change":81,"changePercent":9,"volume":81,"openInterest":135,"open_interest":135,"iv":832,"implied_volatility":832,"delta":1218,"gamma":1204,"theta":1219,"vega":1220,"rho":1204,"in_the_money":99},"AGX   261016C00730000",0.00001,-0.000083,0.000034,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1226,"gamma":1204,"theta":1227,"vega":1228,"rho":1229,"in_the_money":32},"AGX   261016P00730000",341.1,357.8,94.42,-0.999987,-0.000109,0.000043,-0.299986,{"strike":1231,"call":1232,"put":1236,"callItm":99,"putItm":32,"isAtm":99},740,{"contract_symbol":1233,"symbol":1233,"bid":81,"ask":181,"last":1234,"change":81,"changePercent":9,"volume":81,"openInterest":115,"open_interest":115,"iv":832,"implied_volatility":832,"delta":1141,"gamma":1204,"theta":1235,"vega":117,"rho":1204,"in_the_money":99},"AGX   261016C00740000",33.96,-0.000056,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":1240,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1241,"gamma":1204,"theta":1242,"vega":1243,"rho":1244,"in_the_money":32},"AGX   261016P00740000",350.8,367.8,327.23,-0.999991,-0.000074,0.00003,-0.304096,{"strike":1246,"call":1247,"put":1250,"callItm":99,"putItm":32,"isAtm":99},750,{"contract_symbol":1248,"symbol":1248,"bid":81,"ask":90,"last":436,"change":81,"changePercent":9,"volume":81,"openInterest":544,"open_interest":544,"iv":832,"implied_volatility":832,"delta":1151,"gamma":81,"theta":1249,"vega":1076,"rho":1204,"in_the_money":99},"AGX   261016C00750000",-0.000038,{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":1254,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1255,"gamma":81,"theta":1256,"vega":1257,"rho":1258,"in_the_money":32},"AGX   261016P00750000",361.5,377.8,336.55,-0.999994,-0.000051,0.00002,-0.308206,{"strike":1260,"call":1261,"put":1266,"callItm":99,"putItm":32,"isAtm":99},760,{"contract_symbol":1262,"symbol":1262,"bid":81,"ask":90,"last":1263,"change":81,"changePercent":9,"volume":81,"openInterest":1264,"open_interest":1264,"iv":832,"implied_volatility":832,"delta":1177,"gamma":81,"theta":1265,"vega":1218,"rho":81,"in_the_money":99},"AGX   261016C00760000",2.45,21,-0.000026,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1270,"gamma":81,"theta":1271,"vega":1272,"rho":1273,"in_the_money":32},"AGX   261016P00760000",371.5,387.8,-0.999996,-0.000035,0.000014,-0.312316,{"strike":1275,"call":1276,"put":1279,"callItm":99,"putItm":32,"isAtm":99},770,{"contract_symbol":1277,"symbol":1277,"bid":81,"ask":90,"last":249,"change":81,"changePercent":9,"volume":81,"openInterest":544,"open_interest":544,"iv":832,"implied_volatility":832,"delta":107,"gamma":81,"theta":1278,"vega":1114,"rho":81,"in_the_money":99},"AGX   261016C00770000",-0.000017,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1283,"gamma":81,"theta":1284,"vega":1123,"rho":1285,"in_the_money":32},"AGX   261016P00770000",381,397.8,-0.999997,-0.000023,-0.316426,{"strike":1287,"call":1288,"put":1292,"callItm":99,"putItm":32,"isAtm":99},780,{"contract_symbol":1289,"symbol":1289,"bid":81,"ask":90,"last":156,"change":81,"changePercent":9,"volume":81,"openInterest":1290,"open_interest":1290,"iv":832,"implied_volatility":832,"delta":1204,"gamma":81,"theta":1291,"vega":1132,"rho":81,"in_the_money":99},"AGX   261016C00780000",53,-0.000012,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1296,"gamma":81,"theta":1297,"vega":1141,"rho":1298,"in_the_money":32},"AGX   261016P00780000",391,407.8,-0.999998,-0.000016,-0.320535,{"strike":1300,"call":1301,"put":1306,"callItm":99,"putItm":32,"isAtm":99},790,{"contract_symbol":1302,"symbol":1302,"bid":81,"ask":90,"last":1303,"change":81,"changePercent":9,"volume":81,"openInterest":1304,"open_interest":1304,"iv":832,"implied_volatility":832,"delta":1204,"gamma":81,"theta":1305,"vega":1177,"rho":81,"in_the_money":99},"AGX   261016C00790000",33.6,7,-0.000008,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1310,"gamma":81,"theta":1311,"vega":1151,"rho":1312,"in_the_money":32},"AGX   261016P00790000",400.7,417.8,-0.999999,-0.000011,-0.324645,{"strike":1314,"call":1315,"put":1320,"callItm":99,"putItm":32,"isAtm":99},800,{"contract_symbol":1316,"symbol":1316,"bid":81,"ask":90,"last":1317,"change":81,"changePercent":9,"volume":81,"openInterest":1318,"open_interest":1318,"iv":832,"implied_volatility":832,"delta":1204,"gamma":81,"theta":1319,"vega":107,"rho":81,"in_the_money":99},"AGX   261016C00800000",2.62,35,-0.000005,{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":1323,"last":1324,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1310,"gamma":81,"theta":1325,"vega":1177,"rho":1326,"in_the_money":32},"AGX   261016P00800000",410.7,427.8,209,-0.000007,-0.328754,{"strike":1328,"call":1329,"put":1333,"callItm":99,"putItm":32,"isAtm":99},810,{"contract_symbol":1330,"symbol":1330,"bid":81,"ask":90,"last":1331,"change":81,"changePercent":9,"volume":81,"openInterest":544,"open_interest":544,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":1332,"vega":1204,"rho":81,"in_the_money":99},"AGX   261016C00810000",33.35,-0.000003,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1337,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":1319,"vega":107,"rho":1339,"in_the_money":32},"AGX   261016P00810000",421.5,437.8,231.7,-1,-0.332864,{"strike":1341,"call":1342,"put":1347,"callItm":99,"putItm":32,"isAtm":99},820,{"contract_symbol":1343,"symbol":1343,"bid":81,"ask":90,"last":1344,"change":81,"changePercent":9,"volume":81,"openInterest":1345,"open_interest":1345,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":1346,"vega":1204,"rho":81,"in_the_money":99},"AGX   261016C00820000",34.49,14,-0.000002,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":1351,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":1332,"vega":1204,"rho":1352,"in_the_money":32},"AGX   261016P00820000",431.5,447.8,221.54,-0.336973,{"strike":1354,"call":1355,"put":1358,"callItm":99,"putItm":32,"isAtm":99},830,{"contract_symbol":1356,"symbol":1356,"bid":81,"ask":90,"last":1357,"change":81,"changePercent":9,"volume":81,"openInterest":115,"open_interest":115,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":1346,"vega":1204,"rho":81,"in_the_money":99},"AGX   261016C00830000",2.17,{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":1346,"vega":1204,"rho":1362,"in_the_money":32},"AGX   261016P00830000",441.5,457.8,-0.341083,{"strike":1364,"call":1365,"put":1369,"callItm":99,"putItm":32,"isAtm":99},840,{"contract_symbol":1366,"symbol":1366,"bid":81,"ask":90,"last":1367,"change":81,"changePercent":9,"volume":81,"openInterest":450,"open_interest":450,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":1368,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C00840000",23.58,-0.000001,{"contract_symbol":1370,"symbol":1370,"bid":1371,"ask":1372,"last":1373,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":1368,"vega":1204,"rho":1374,"in_the_money":32},"AGX   261016P00840000",451,467.8,433.8,-0.345192,{"strike":1376,"call":1377,"put":1379,"callItm":99,"putItm":32,"isAtm":99},860,{"contract_symbol":1378,"symbol":1378,"bid":81,"ask":90,"last":203,"change":81,"changePercent":9,"volume":81,"openInterest":55,"open_interest":55,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C00860000",{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1382,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":1368,"vega":81,"rho":1383,"in_the_money":32},"AGX   261016P00860000",471.8,487.8,-0.353411,{"strike":1385,"call":1386,"put":1389,"callItm":99,"putItm":32,"isAtm":99},880,{"contract_symbol":1387,"symbol":1387,"bid":81,"ask":90,"last":1388,"change":81,"changePercent":9,"volume":81,"openInterest":135,"open_interest":135,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C00880000",25.6,{"contract_symbol":1390,"symbol":1390,"bid":1391,"ask":1392,"last":1393,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1394,"in_the_money":32},"AGX   261016P00880000",490.7,507.8,468.26,-0.36163,{"strike":1396,"call":1397,"put":1401,"callItm":99,"putItm":32,"isAtm":99},900,{"contract_symbol":1398,"symbol":1398,"bid":81,"ask":179,"last":1399,"change":81,"changePercent":9,"volume":81,"openInterest":1400,"open_interest":1400,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C00900000",0.03,129,{"contract_symbol":1402,"symbol":1402,"bid":1403,"ask":1404,"last":1405,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1406,"in_the_money":32},"AGX   261016P00900000",511.4,527.8,488.29,-0.369849,{"strike":1408,"call":1409,"put":1412,"callItm":99,"putItm":32,"isAtm":99},920,{"contract_symbol":1410,"symbol":1410,"bid":81,"ask":90,"last":1411,"change":81,"changePercent":9,"volume":81,"openInterest":346,"open_interest":346,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C00920000",27.79,{"contract_symbol":1413,"symbol":1413,"bid":1414,"ask":1415,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1416,"in_the_money":32},"AGX   261016P00920000",531.6,547.8,-0.378067,{"strike":1418,"call":1419,"put":1422,"callItm":99,"putItm":32,"isAtm":99},940,{"contract_symbol":1420,"symbol":1420,"bid":81,"ask":90,"last":1421,"change":81,"changePercent":9,"volume":81,"openInterest":1304,"open_interest":1304,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C00940000",44.57,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":1425,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1426,"in_the_money":32},"AGX   261016P00940000",551.4,567.8,-0.386286,{"strike":1428,"call":1429,"put":1431,"callItm":99,"putItm":32,"isAtm":99},960,{"contract_symbol":1430,"symbol":1430,"bid":81,"ask":90,"last":181,"change":81,"changePercent":9,"volume":81,"openInterest":202,"open_interest":202,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C00960000",{"contract_symbol":1432,"symbol":1432,"bid":1433,"ask":1434,"last":1435,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1436,"in_the_money":32},"AGX   261016P00960000",570.7,587.8,466.9,-0.394505,{"strike":1438,"call":1439,"put":1441,"callItm":99,"putItm":32,"isAtm":99},980,{"contract_symbol":1440,"symbol":1440,"bid":81,"ask":90,"last":1203,"change":81,"changePercent":9,"volume":81,"openInterest":361,"open_interest":361,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C00980000",{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1445,"in_the_money":32},"AGX   261016P00980000",590.7,607.8,-0.402724,{"strike":1447,"call":1448,"put":1451,"callItm":99,"putItm":32,"isAtm":99},1000,{"contract_symbol":1449,"symbol":1449,"bid":81,"ask":90,"last":1450,"change":81,"changePercent":9,"volume":81,"openInterest":739,"open_interest":739,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C01000000",1.76,{"contract_symbol":1452,"symbol":1452,"bid":1453,"ask":1454,"last":1455,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1456,"in_the_money":32},"AGX   261016P01000000",610.7,627.8,505.5,-0.410943,{"strike":1458,"call":1459,"put":1462,"callItm":99,"putItm":32,"isAtm":99},1020,{"contract_symbol":1460,"symbol":1460,"bid":81,"ask":90,"last":1461,"change":81,"changePercent":9,"volume":81,"openInterest":1304,"open_interest":1304,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C01020000",0.46,{"contract_symbol":1463,"symbol":1463,"bid":1464,"ask":1465,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1466,"in_the_money":32},"AGX   261016P01020000",631.7,647.8,-0.419162,{"strike":1468,"call":1469,"put":1471,"callItm":99,"putItm":32,"isAtm":99},1040,{"contract_symbol":1470,"symbol":1470,"bid":81,"ask":90,"last":114,"change":81,"changePercent":9,"volume":81,"openInterest":170,"open_interest":170,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C01040000",{"contract_symbol":1472,"symbol":1472,"bid":1473,"ask":1474,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1475,"in_the_money":32},"AGX   261016P01040000",650.7,667.8,-0.427381,{"strike":1477,"call":1478,"put":1481,"callItm":99,"putItm":32,"isAtm":99},1060,{"contract_symbol":1479,"symbol":1479,"bid":81,"ask":90,"last":1480,"change":81,"changePercent":9,"volume":81,"openInterest":1304,"open_interest":1304,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C01060000",32.2,{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1485,"in_the_money":32},"AGX   261016P01060000",671.1,687.8,-0.435599,{"strike":1487,"call":1488,"put":1491,"callItm":99,"putItm":32,"isAtm":99},1080,{"contract_symbol":1489,"symbol":1489,"bid":81,"ask":90,"last":1490,"change":81,"changePercent":9,"volume":81,"openInterest":346,"open_interest":346,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C01080000",13.24,{"contract_symbol":1492,"symbol":1492,"bid":1493,"ask":1494,"last":1495,"change":81,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1496,"in_the_money":32},"AGX   261016P01080000",690.7,707.8,580.4,-0.443818,{"strike":1498,"call":1499,"put":1501,"callItm":99,"putItm":32,"isAtm":99},1100,{"contract_symbol":1500,"symbol":1500,"bid":81,"ask":90,"last":114,"change":81,"changePercent":9,"volume":81,"openInterest":204,"open_interest":204,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C01100000",{"contract_symbol":1502,"symbol":1502,"bid":1503,"ask":1504,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1505,"in_the_money":32},"AGX   261016P01100000",712.1,727.8,-0.452037,{"strike":1507,"call":1508,"put":1511,"callItm":99,"putItm":32,"isAtm":99},1120,{"contract_symbol":1509,"symbol":1509,"bid":81,"ask":90,"last":1510,"change":81,"changePercent":9,"volume":81,"openInterest":544,"open_interest":544,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C01120000",6.4,{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":1514,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1515,"in_the_money":32},"AGX   261016P01120000",732.2,747.8,-0.460256,{"strike":1517,"call":1518,"put":1521,"callItm":99,"putItm":32,"isAtm":99},1140,{"contract_symbol":1519,"symbol":1519,"bid":81,"ask":179,"last":226,"change":81,"changePercent":9,"volume":81,"openInterest":1520,"open_interest":1520,"iv":832,"implied_volatility":832,"delta":81,"gamma":81,"theta":81,"vega":81,"rho":81,"in_the_money":99},"AGX   261016C01140000",509,{"contract_symbol":1522,"symbol":1522,"bid":1523,"ask":1524,"last":9,"change":9,"changePercent":9,"volume":81,"openInterest":81,"open_interest":81,"iv":843,"implied_volatility":843,"delta":1338,"gamma":81,"theta":81,"vega":81,"rho":1525,"in_the_money":32},"AGX   261016P01140000",751,767.8,-0.468475,"2026-10-01T22:05:52.530704+00:00",{"status":1528,"indices":1529,"watchlist":1568,"sectors":1590,"benchmarks":1643},"success",[1530,1537,1544,1550,1556,1563],{"symbol":1531,"name":1532,"price":1533,"change":1534,"pct_change":1535,"is_up":32,"sparkline":1536,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1538,"name":1539,"price":1540,"change":1541,"pct_change":1542,"is_up":32,"sparkline":1543,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1545,"name":1546,"price":1547,"change":1264,"pct_change":1548,"is_up":32,"sparkline":1549,"date":5},"DJI","DOW JONES",50927,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1551,"name":1552,"price":1553,"change":1554,"pct_change":1548,"is_up":32,"sparkline":1555,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1557,"name":1558,"price":1559,"change":1560,"pct_change":1561,"is_up":32,"sparkline":1562,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1564,"name":1565,"price":1566,"change":179,"pct_change":1542,"is_up":32,"sparkline":1567,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1569,1576,1583],{"symbol":1570,"name":1571,"price":1572,"change":1573,"pct_change":1574,"is_up":32,"sparkline":1575,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1577,"name":1578,"price":1579,"change":1580,"pct_change":1581,"is_up":99,"sparkline":1582,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1584,"name":1585,"price":1586,"change":1587,"pct_change":1588,"is_up":99,"sparkline":1589,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1591,1595,1600,1605,1610,1615,1619,1624,1628,1633,1638],{"name":1592,"etf":1593,"change":736,"price":1594,"is_up":32},"Technology","XLK",197.81,{"name":1596,"etf":1597,"change":1598,"price":1599,"is_up":32},"Financials","XLF",0.11,53.46,{"name":1601,"etf":1602,"change":1603,"price":1604,"is_up":99},"Healthcare","XLV",-1.32,166.2,{"name":1606,"etf":1607,"change":1608,"price":1609,"is_up":99},"Consumer Cycl","XLY",-0.03,108.81,{"name":1611,"etf":1612,"change":1613,"price":1614,"is_up":99},"Consumer Staples","XLP",-0.33,80.33,{"name":1616,"etf":1617,"change":668,"price":1618,"is_up":32},"Energy","XLE",62.7,{"name":1620,"etf":1621,"change":1622,"price":1623,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":1625,"etf":1626,"change":1613,"price":1627,"is_up":99},"Materials","XLB",48.54,{"name":1629,"etf":1630,"change":1631,"price":1632,"is_up":99},"Real Estate","XLRE",-0.56,40.68,{"name":1634,"etf":1635,"change":1636,"price":1637,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":1639,"etf":1640,"change":1641,"price":1642,"is_up":99},"Comm Services","XLC",-0.93,109.94,[1644,1649,1653,1657],{"ticker":1645,"name":1646,"price":1647,"change":1648,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":1650,"name":1651,"price":1652,"change":1542,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1654,"name":1655,"price":1656,"change":1399,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1658,"name":1659,"price":1660,"change":1661,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42]